IST:PENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.95	13.16	12.95	13.09	13.09	1.16%	1,161,693
Dec 30, 2025	12.97	13.18	12.86	12.94	12.94	-0.23%	1,467,452
Dec 29, 2025	13.68	13.81	12.97	12.97	12.97	-5.19%	2,218,855
Dec 26, 2025	13.29	13.83	13.26	13.68	13.68	2.93%	3,369,206
Dec 25, 2025	13.26	13.39	13.22	13.29	13.29	0.53%	1,094,884
Dec 24, 2025	13.73	13.81	13.05	13.22	13.22	-3.71%	4,021,519
Dec 23, 2025	13.64	13.99	13.45	13.73	13.73	1.25%	3,000,941
Dec 22, 2025	13.80	14.00	13.50	13.56	13.56	-1.38%	2,194,954
Dec 19, 2025	14.30	14.33	13.75	13.75	13.75	-3.58%	2,355,059
Dec 18, 2025	14.07	14.60	14.07	14.26	14.26	1.57%	4,277,602
Dec 17, 2025	13.89	14.53	13.81	14.04	14.04	1.08%	5,570,255
Dec 16, 2025	13.98	14.33	13.86	13.89	13.89	-0.57%	2,496,260
Dec 15, 2025	13.83	14.03	13.80	13.97	13.97	1.16%	2,123,475
Dec 12, 2025	13.84	14.05	13.73	13.81	13.81	-0.14%	1,432,369
Dec 11, 2025	13.90	14.01	13.79	13.83	13.83	-0.50%	1,331,762
Dec 10, 2025	13.91	14.16	13.88	13.90	13.90	-	2,346,513
Dec 9, 2025	13.76	14.04	13.71	13.90	13.90	1.46%	2,890,735
Dec 8, 2025	13.70	13.81	13.67	13.70	13.70	0.37%	1,748,823
Dec 5, 2025	13.90	13.92	13.64	13.65	13.65	-1.23%	1,335,332
Dec 4, 2025	13.63	13.95	13.57	13.82	13.82	1.47%	2,594,214
Dec 3, 2025	13.69	13.99	13.59	13.62	13.62	-0.58%	2,413,063
Dec 2, 2025	13.81	13.91	13.68	13.70	13.70	-0.80%	1,477,866
Dec 1, 2025	13.47	13.99	13.47	13.81	13.81	2.52%	2,001,684
Nov 28, 2025	13.50	13.69	13.33	13.47	13.47	-0.88%	1,809,037
Nov 27, 2025	13.66	13.80	13.59	13.59	13.59	-0.51%	1,227,597
Nov 26, 2025	13.88	13.89	13.66	13.66	13.66	-1.09%	1,472,403
Nov 25, 2025	13.94	14.16	13.74	13.81	13.81	-0.79%	4,794,667
Nov 24, 2025	13.80	14.10	13.74	13.92	13.92	1.24%	2,770,121
Nov 21, 2025	13.78	13.94	13.70	13.75	13.75	-0.72%	1,429,413
Nov 20, 2025	13.95	14.08	13.79	13.85	13.85	-0.57%	2,208,540
Nov 19, 2025	13.99	14.20	13.92	13.93	13.93	-0.43%	2,332,445
Nov 18, 2025	14.10	14.20	13.97	13.99	13.99	-0.57%	1,926,451
Nov 17, 2025	13.86	14.36	13.86	14.07	14.07	1.96%	3,006,282
Nov 14, 2025	13.98	14.10	13.76	13.80	13.80	-1.43%	1,713,416
Nov 13, 2025	14.18	14.33	13.97	14.00	14.00	-1.27%	1,976,377
Nov 12, 2025	14.48	14.48	14.11	14.18	14.18	-0.70%	2,412,281
Nov 11, 2025	14.75	14.81	14.03	14.28	14.28	-3.19%	2,843,506
Nov 10, 2025	14.96	15.10	14.75	14.75	14.75	-1.67%	3,118,474
Nov 7, 2025	15.45	15.76	14.98	15.00	15.00	-2.60%	2,899,564
Nov 6, 2025	15.56	15.86	15.35	15.40	15.40	-1.03%	2,314,965
Nov 5, 2025	15.73	15.94	15.40	15.56	15.56	-1.08%	2,551,104
Nov 4, 2025	16.20	16.25	15.67	15.73	15.73	-1.50%	2,639,028
Nov 3, 2025	15.42	16.29	15.42	15.97	15.97	3.70%	4,401,105
Oct 31, 2025	15.15	15.50	15.05	15.40	15.40	1.85%	2,960,146
Oct 30, 2025	14.94	15.23	14.77	15.12	15.12	3.92%	3,310,060
Oct 28, 2025	14.66	14.73	14.53	14.55	14.55	-0.55%	969,637
Oct 27, 2025	14.69	14.91	14.60	14.63	14.63	-0.88%	2,001,701
Oct 24, 2025	14.34	14.84	14.33	14.76	14.76	3.29%	3,509,126
Oct 23, 2025	14.31	14.50	14.18	14.29	14.29	-0.49%	1,977,475
Oct 22, 2025	14.55	14.72	14.36	14.36	14.36	-0.97%	2,126,812